Tradeweb Markets Inc. (TW) Historical Stock Price Data | Complete Trading History - Stocknear

Tradeweb Markets Inc.

NASDAQ: TW · Real-Time Price · USD
110.98
0.48 (0.43%)
At close: Sep 26, 2025, 3:59 PM
110.97
-0.01%
After-hours: Sep 26, 2025, 05:53 PM EDT

TW Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 26, 2025 110.97 112.32 110.10 110.98 110.98 0.43% 2,344,515
Sep 25, 2025 110.94 111.86 109.82 110.50 110.50 -0.20% 1,638,500
Sep 24, 2025 111.13 112.21 110.58 110.72 110.72 -0.83% 997,400
Sep 23, 2025 112.00 112.51 110.96 111.65 111.65 -0.29% 1,292,226
Sep 22, 2025 111.55 112.41 111.01 111.97 111.97 -0.10% 1,584,800
Sep 19, 2025 112.52 112.69 110.24 112.08 112.08 -0.39% 2,474,461
Sep 18, 2025 116.04 116.52 112.34 112.52 112.52 -4.00% 2,079,900
Sep 17, 2025 116.71 118.81 116.65 117.21 117.21 -0.03% 1,260,234
Sep 16, 2025 116.71 117.72 115.91 117.24 117.24 0.39% 1,409,300
Sep 15, 2025 117.82 118.69 116.58 116.79 116.79 -0.96% 1,273,319
Sep 12, 2025 120.18 120.43 117.41 117.92 117.92 -1.41% 1,505,700
Sep 11, 2025 118.84 120.16 118.25 119.61 119.61 0.93% 1,862,100
Sep 10, 2025 119.74 120.15 117.47 118.51 118.51 -0.71% 1,075,600
Sep 9, 2025 119.24 120.46 118.73 119.36 119.36 0.03% 1,839,733
Sep 8, 2025 119.09 119.67 117.60 119.32 119.32 0.19% 2,712,400
Sep 5, 2025 120.55 121.78 117.26 119.09 119.09 -3.48% 3,234,342
Sep 4, 2025 126.90 127.12 122.65 123.39 123.39 -2.69% 1,791,919
Sep 3, 2025 124.68 127.02 123.94 126.80 126.80 1.46% 1,742,500
Sep 2, 2025 123.23 125.01 121.44 124.98 124.98 1.31% 1,855,998
Aug 29, 2025 123.91 125.07 123.22 123.36 123.24 -0.56% 1,118,500